KissMeData/092040/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194500,1921180950,17620,17620,17620,17620,1741
20230802,194400,1921180950,17620,17620,17620,17620,0
20230802,194300,1921180950,17620,17620,17620,17620,0
20230802,194200,1921180950,17620,17620,17620,17620,0
20230802,194100,1921180950,17620,17620,17620,17620,0
20230802,194000,1921180950,17620,17620,17620,17620,0
20230802,193900,1921180950,17620,17620,17620,17620,0
20230802,193800,1921180950,17620,17620,17620,17620,0
20230802,193700,1921180950,17620,17620,17620,17620,0
20230802,193600,1921180950,17620,17620,17620,17620,0
20230802,193500,1921180950,17620,17620,17620,17620,0
20230802,193400,1921180950,17620,17620,17620,17620,0
20230802,193300,1921180950,17620,17620,17620,17620,0
20230802,193200,1921180950,17620,17620,17620,17620,0
20230802,193100,1921180950,17620,17620,17620,17620,0
20230802,193000,1921180950,17620,17620,17620,17620,0
20230802,192900,1921180950,17620,17620,17620,17620,0
20230802,192800,1921180950,17620,17620,17620,17620,0
20230802,192700,1921180950,17620,17620,17620,17620,0
20230802,192600,1921180950,17620,17620,17620,17620,0
20230802,192500,1921180950,17620,17620,17620,17620,0
20230802,192400,1921180950,17620,17620,17620,17620,0
20230802,192300,1921180950,17620,17620,17620,17620,0
20230802,192200,1921180950,17620,17620,17620,17620,0
20230802,192100,1921180950,17620,17620,17620,17620,0
20230802,192000,1921180950,17620,17620,17620,17620,0
20230802,191900,1921180950,17620,17620,17620,17620,0
20230802,191800,1921180950,17620,17620,17620,17620,0
20230802,191700,1921180950,17620,17620,17620,17620,0
20230802,191600,1921180950,17620,17620,17620,17620,0
20230802,191500,1921180950,17620,17620,17620,17620,1741
20230802,191400,1921180950,17620,17620,17620,17620,0
20230802,191300,1921180950,17620,17620,17620,17620,0
20230802,191200,1921180950,17620,17620,17620,17620,0
20230802,191100,1921180950,17620,17620,17620,17620,0
20230802,191000,1921180950,17620,17620,17620,17620,0
20230802,190900,1921180950,17620,17620,17620,17620,0
20230802,190800,1921180950,17620,17620,17620,17620,0
20230802,190700,1921180950,17620,17620,17620,17620,0
20230802,190600,1921180950,17620,17620,17620,17620,0
20230802,190500,1921180950,17620,17620,17620,17620,0
20230802,190400,1921180950,17620,17620,17620,17620,0
20230802,190300,1921180950,17620,17620,17620,17620,0
20230802,190200,1921180950,17620,17620,17620,17620,0
20230802,190100,1921180950,17620,17620,17620,17620,0
20230802,190000,1921180950,17620,17620,17620,17620,0
20230802,185900,1921180950,17620,17620,17620,17620,0
20230802,185800,1921180950,17620,17620,17620,17620,0
20230802,185700,1921180950,17620,17620,17620,17620,0
20230802,185600,1921180950,17620,17620,17620,17620,0
20230802,185500,1921180950,17620,17620,17620,17620,0
20230802,185400,1921180950,17620,17620,17620,17620,0
20230802,185300,1921180950,17620,17620,17620,17620,0
20230802,185200,1921180950,17620,17620,17620,17620,0
20230802,185100,1921180950,17620,17620,17620,17620,0
20230802,185000,1921180950,17620,17620,17620,17620,0
20230802,184900,1921180950,17620,17620,17620,17620,0
20230802,184800,1921180950,17620,17620,17620,17620,0
20230802,184700,1921180950,17620,17620,17620,17620,0
20230802,184600,1921180950,17620,17620,17620,17620,0
20230802,184500,1921180950,17620,17620,17620,17620,1741
20230802,184400,1921180950,17620,17620,17620,17620,0
20230802,184300,1921180950,17620,17620,17620,17620,0
20230802,184200,1921180950,17620,17620,17620,17620,0
20230802,184100,1921180950,17620,17620,17620,17620,0
20230802,184000,1921180950,17620,17620,17620,17620,0
20230802,183900,1921180950,17620,17620,17620,17620,0
20230802,183800,1921180950,17620,17620,17620,17620,0
20230802,183700,1921180950,17620,17620,17620,17620,0
20230802,183600,1921180950,17620,17620,17620,17620,0
20230802,183500,1921180950,17620,17620,17620,17620,0
20230802,183400,1921180950,17620,17620,17620,17620,0
20230802,183300,1921180950,17620,17620,17620,17620,0
20230802,183200,1921180950,17620,17620,17620,17620,0
20230802,183100,1921180950,17620,17620,17620,17620,0
20230802,183000,1921180950,17620,17620,17620,17620,0
20230802,182900,1921180950,17620,17620,17620,17620,0
20230802,182800,1921180950,17620,17620,17620,17620,0
20230802,182700,1921180950,17620,17620,17620,17620,0
20230802,182600,1921180950,17620,17620,17620,17620,0
20230802,182500,1921180950,17620,17620,17620,17620,0
20230802,182400,1921180950,17620,17620,17620,17620,0
20230802,182300,1921180950,17620,17620,17620,17620,0
20230802,182200,1921180950,17620,17620,17620,17620,0
20230802,182100,1921180950,17620,17620,17620,17620,0
20230802,182000,1921180950,17620,17620,17620,17620,0
20230802,181900,1921180950,17620,17620,17620,17620,0
20230802,181800,1921180950,17620,17620,17620,17620,0
20230802,181700,1921180950,17620,17620,17620,17620,0
20230802,181600,1921180950,17620,17620,17620,17620,0
20230802,181500,1921180950,17620,17620,17620,17620,1741
20230802,181400,1921180950,17620,17620,17620,17620,0
20230802,181300,1921180950,17620,17620,17620,17620,0
20230802,181200,1921180950,17620,17620,17620,17620,0
20230802,181100,1921180950,17620,17620,17620,17620,0
20230802,181000,1921180950,17620,17620,17620,17620,0
20230802,180900,1921180950,17620,17620,17620,17620,0
20230802,180800,1921180950,17620,17620,17620,17620,0
20230802,180700,1921180950,17620,17620,17620,17620,0
20230802,180600,1921180950,17620,17620,17620,17620,0
20230802,180500,1921180950,17620,17620,17620,17620,0
20230802,180400,1921180950,17620,17620,17620,17620,0
20230802,180300,1921180950,17620,17620,17620,17620,0
20230802,180200,1921180950,17620,17620,17620,17620,0
20230802,180100,1921180950,17620,17620,17620,17620,0
20230802,180000,1921180950,17620,17620,17620,17620,0
20230802,175900,1921180950,17620,17620,17620,17620,0
20230802,175800,1921180950,17620,17620,17620,17620,0
20230802,175700,1921180950,17620,17620,17620,17620,0
20230802,175600,1921180950,17620,17620,17620,17620,0
20230802,175500,1921180950,17620,17620,17620,17620,0
20230802,175400,1921180950,17620,17620,17620,17620,0
20230802,175300,1921180950,17620,17620,17620,17620,0
20230802,175200,1921180950,17620,17620,17620,17620,0
20230802,175100,1921180950,17620,17620,17620,17620,0
20230802,175000,1921180950,17620,17620,17620,17620,0
20230802,174900,1921180950,17620,17620,17620,17620,0
20230802,174800,1921180950,17620,17620,17620,17620,0
20230802,174700,1921180950,17620,17620,17620,17620,0
20230802,174600,1921180950,17620,17620,17620,17620,0
20230802,174500,1921180950,17620,17620,17620,17620,1741
20230802,174400,1921180950,17620,17620,17620,17620,0
20230802,174300,1921180950,17620,17620,17620,17620,0
20230802,174200,1921180950,17620,17620,17620,17620,0
20230802,174100,1921180950,17620,17620,17620,17620,0
20230802,174000,1921180950,17620,17620,17620,17620,0
20230802,173900,1921180950,17620,17620,17620,17620,0
20230802,173800,1921180950,17620,17620,17620,17620,0
20230802,173700,1921180950,17620,17620,17620,17620,0
20230802,173600,1921180950,17620,17620,17620,17620,0
20230802,173500,1921180950,17620,17620,17620,17620,0
20230802,173400,1921180950,17620,17620,17620,17620,0
20230802,173300,1921180950,17620,17620,17620,17620,0
20230802,173200,1921180950,17620,17620,17620,17620,0
20230802,173100,1921180950,17620,17620,17620,17620,0
20230802,173000,1921180950,17620,17620,17620,17620,0
20230802,172900,1921180950,17620,17620,17620,17620,0
20230802,172800,1921180950,17620,17620,17620,17620,0
20230802,172700,1921180950,17620,17620,17620,17620,0
20230802,172600,1921180950,17620,17620,17620,17620,0
20230802,172500,1921180950,17620,17620,17620,17620,0
20230802,172400,1921180950,17620,17620,17620,17620,0
20230802,172300,1921180950,17620,17620,17620,17620,0
20230802,172200,1921180950,17620,17620,17620,17620,0
20230802,172100,1921180950,17620,17620,17620,17620,0
20230802,172000,1921180950,17620,17620,17620,17620,0
20230802,171900,1921180950,17620,17620,17620,17620,0
20230802,171800,1921180950,17620,17620,17620,17620,0
20230802,171700,1921180950,17620,17620,17620,17620,0
20230802,171600,1921180950,17620,17620,17620,17620,0
20230802,171500,1921180950,17620,17620,17620,17620,1741
20230802,171400,1921180950,17620,17620,17620,17620,0
20230802,171300,1921180950,17620,17620,17620,17620,0
20230802,171200,1921180950,17620,17620,17620,17620,0
20230802,171100,1921180950,17620,17620,17620,17620,0
20230802,171000,1921180950,17620,17620,17620,17620,0
20230802,170900,1921180950,17620,17620,17620,17620,0
20230802,170800,1921180950,17620,17620,17620,17620,0
20230802,170700,1921180950,17620,17620,17620,17620,0
20230802,170600,1921180950,17620,17620,17620,17620,0
20230802,170500,1921180950,17620,17620,17620,17620,0
20230802,170400,1921180950,17620,17620,17620,17620,0
20230802,170300,1921180950,17620,17620,17620,17620,0
20230802,170200,1921180950,17620,17620,17620,17620,0
20230802,170100,1921180950,17620,17620,17620,17620,0
20230802,170000,1921180950,17620,17620,17620,17620,0
20230802,165900,1921180950,17620,17620,17620,17620,0
20230802,165800,1921180950,17620,17620,17620,17620,0
20230802,165700,1921180950,17620,17620,17620,17620,0
20230802,165600,1921180950,17620,17620,17620,17620,0
20230802,165500,1921180950,17620,17620,17620,17620,0
20230802,165400,1921180950,17620,17620,17620,17620,0
20230802,165300,1921180950,17620,17620,17620,17620,0
20230802,165200,1921180950,17620,17620,17620,17620,0
20230802,165100,1921180950,17620,17620,17620,17620,0
20230802,165000,1921180950,17620,17620,17620,17620,0
20230802,164900,1921180950,17620,17620,17620,17620,0
20230802,164800,1921180950,17620,17620,17620,17620,0
20230802,164700,1921180950,17620,17620,17620,17620,0
20230802,164600,1921180950,17620,17620,17620,17620,0
20230802,164500,1921180950,17620,17620,17620,17620,1741
20230802,164400,1921180950,17620,17620,17620,17620,0
20230802,164300,1921180950,17620,17620,17620,17620,0
20230802,164200,1921180950,17620,17620,17620,17620,0
20230802,164100,1921180950,17620,17620,17620,17620,0
20230802,164000,1921180950,17620,17620,17620,17620,0
20230802,163900,1921180950,17620,17620,17620,17620,0
20230802,163800,1921180950,17620,17620,17620,17620,0
20230802,163700,1921180950,17620,17620,17620,17620,0
20230802,163600,1921180950,17620,17620,17620,17620,0
20230802,163500,1921180950,17620,17620,17620,17620,0
20230802,163400,1921180950,17620,17620,17620,17620,0
20230802,163300,1921180950,17620,17620,17620,17620,0
20230802,163200,1921180950,17620,17620,17620,17620,0
20230802,163100,1921180950,17620,17620,17620,17620,0
20230802,163000,1921180950,17620,17620,17620,17620,0
20230802,162900,1921180950,17620,17620,17620,17620,0
20230802,162800,1921180950,17620,17620,17620,17620,0
20230802,162700,1921180950,17620,17620,17620,17620,0
20230802,162600,1921180950,17620,17620,17620,17620,0
20230802,162500,1921180950,17620,17620,17620,17620,0
20230802,162400,1921180950,17620,17620,17620,17620,0
20230802,162300,1921180950,17620,17620,17620,17620,0
20230802,162200,1921180950,17620,17620,17620,17620,0
20230802,162100,1921180950,17620,17620,17620,17620,0
20230802,162000,1921180950,17620,17620,17620,17620,0
20230802,161900,1921180950,17620,17620,17620,17620,0
20230802,161800,1921180950,17620,17620,17620,17620,0
20230802,161700,1921180950,17620,17620,17620,17620,0
20230802,161600,1921180950,17620,17620,17620,17620,0
20230802,161500,1921180950,17620,17620,17620,17620,1741
20230802,161400,1921180950,17620,17620,17620,17620,0
20230802,161300,1921180950,17620,17620,17620,17620,0
20230802,161200,1921180950,17620,17620,17620,17620,0
20230802,161100,1921180950,17620,17620,17620,17620,0
20230802,161000,1921180950,17620,17620,17620,17620,0
20230802,160900,1921180950,17620,17620,17620,17620,0
20230802,160800,1921180950,17620,17620,17620,17620,0
20230802,160700,1921180950,17620,17620,17620,17620,0
20230802,160600,1921180950,17620,17620,17620,17620,0
20230802,160500,1921180950,17620,17620,17620,17620,0
20230802,160400,1921180950,17620,17620,17620,17620,0
20230802,160300,1921180950,17620,17620,17620,17620,0
20230802,160200,1921180950,17620,17620,17620,17620,0
20230802,160100,1921180950,17620,17620,17620,17620,0
20230802,160000,1921180950,17620,17620,17620,17620,0
20230802,155900,1921180950,17620,17620,17620,17620,0
20230802,155800,1921180950,17620,17620,17620,17620,0
20230802,155700,1921180950,17620,17620,17620,17620,0
20230802,155600,1921180950,17620,17620,17620,17620,0
20230802,155500,1921180950,17620,17620,17620,17620,0
20230802,155400,1921180950,17620,17620,17620,17620,0
20230802,155300,1921180950,17620,17620,17620,17620,0
20230802,155200,1921180950,17620,17620,17620,17620,0
20230802,155100,1921180950,17620,17620,17620,17620,0
20230802,155000,1921180950,17620,17620,17620,17620,0
20230802,154900,1921180950,17620,17620,17620,17620,0
20230802,154800,1921180950,17620,17620,17620,17620,0
20230802,154700,1921180950,17620,17620,17620,17620,0
20230802,154600,1921180950,17620,17620,17620,17620,0
20230802,154500,1921180950,17620,17620,17620,17620,1741
20230802,154400,1921180950,17620,17620,17620,17620,0
20230802,154300,1921180950,17620,17620,17620,17620,0
20230802,154200,1921180950,17620,17620,17620,17620,0
20230802,154100,1921180950,17620,17620,17620,17620,0
20230802,154000,1921180950,17620,17620,17620,17620,0
20230802,153900,1921180950,17620,17620,17620,17620,0
20230802,153800,1921180950,17620,17620,17620,17620,0
20230802,153700,1921180950,17620,17620,17620,17620,0
20230802,153600,1921180950,17620,17620,17620,17620,0
20230802,153500,1921180950,17620,17620,17620,17620,0
20230802,153400,1921180950,17620,17620,17620,17620,0
20230802,153300,1921180950,17620,17620,17620,17620,0
20230802,153200,1921180950,17620,17620,17620,17620,0
20230802,153100,1921180950,17620,17620,17620,17620,0
20230802,153000,1921180950,17620,17620,17620,17620,1741
20230802,152900,1890504530,17620,17620,17620,17620,0
20230802,152800,1890504530,17620,17620,17620,17620,0
20230802,152700,1890504530,17620,17620,17620,17620,0
20230802,152600,1890504530,17620,17620,17620,17620,0
20230802,152500,1890504530,17620,17620,17620,17620,0
20230802,152400,1890504530,17620,17620,17620,17620,0
20230802,152300,1890504530,17620,17620,17620,17620,0
20230802,152200,1890504530,17620,17620,17620,17620,0
20230802,152100,1890504530,17620,17620,17620,17620,0
20230802,152000,1890504530,17620,17620,17620,17620,0
20230802,151900,1890504530,17620,17600,17620,17600,283
20230802,151800,1885521820,17600,17570,17600,17560,413
20230802,151700,1878264120,17560,17570,17570,17560,111
20230802,151600,1876314770,17560,17570,17600,17560,349
20230802,151500,1870178800,17590,17520,17590,17520,905
20230802,151400,1854295870,17510,17500,17510,17500,120
20230802,151300,1852194960,17500,17500,17500,17500,326
20230802,151200,1846489960,17500,17500,17500,17500,501
20230802,151100,1837722460,17500,17500,17500,17500,10
20230802,151000,1837547460,17500,17500,17500,17500,0
20230802,150900,1837547460,17500,17500,17500,17500,15
20230802,150800,1837284960,17500,17500,17500,17500,0
20230802,150700,1837284960,17500,17500,17500,17500,1
20230802,150600,1837267460,17500,17500,17500,17500,3
20230802,150500,1837214960,17470,17470,17470,17470,0
20230802,150400,1837214960,17470,17480,17480,17470,126
20230802,150300,1835013190,17470,17470,17470,17470,500
20230802,150200,1826278190,17470,17470,17470,17470,0
20230802,150100,1826278190,17470,17480,17480,17470,154
20230802,150000,1823587240,17480,17470,17480,17470,7
20230802,145900,1823464930,17480,17480,17480,17480,111
20230802,145800,1821524650,17480,17480,17480,17480,78
20230802,145700,1820161210,17480,17470,17480,17470,477
20230802,145600,1811828000,17470,17470,17470,17470,21
20230802,145500,1811461130,17470,17470,17470,17460,957
20230802,145400,1794745790,17480,17480,17480,17480,572
20230802,145300,1784747230,17470,17470,17470,17470,269
20230802,145200,1780047800,17480,17480,17480,17480,0
20230802,145100,1780047800,17480,17480,17480,17480,0
20230802,145000,1780047800,17480,17480,17480,17470,255
20230802,144900,1775591510,17490,17490,17490,17490,0
20230802,144800,1775591510,17490,17490,17490,17490,1
20230802,144700,1775574020,17490,17490,17490,17490,20
20230802,144600,1775224220,17490,17490,17490,17490,46
20230802,144500,1774419680,17490,17500,17500,17490,4
20230802,144400,1774349710,17490,17490,17490,17490,104
20230802,144300,1772530750,17490,17490,17490,17490,0
20230802,144200,1772530750,17490,17500,17500,17490,103
20230802,144100,1770729110,17500,17500,17500,17490,135
20230802,144000,1768367470,17500,17490,17500,17490,91
20230802,143900,1766775030,17490,17490,17490,17490,84
20230802,143800,1765305870,17490,17490,17490,17490,251
20230802,143700,1760915880,17490,17490,17490,17490,188
20230802,143600,1757627760,17490,17490,17490,17490,116
20230802,143500,1755598920,17480,17480,17480,17480,124
20230802,143400,1753431400,17490,17480,17490,17480,202
20230802,143300,1749900310,17470,17520,17520,17450,4693
20230802,143200,1667929600,17520,17520,17520,17520,0
20230802,143100,1667929600,17520,17520,17520,17520,86
20230802,143000,1666422880,17530,17530,17530,17530,0
20230802,142900,1666422880,17530,17530,17530,17530,170
20230802,142800,1663442780,17530,17510,17530,17510,75
20230802,142700,1662128760,17500,17490,17500,17490,238
20230802,142600,1657965390,17490,17500,17500,17490,136
20230802,142500,1655586630,17500,17500,17500,17500,113
20230802,142400,1653609130,17500,17490,17500,17490,94
20230802,142300,1651964960,17490,17500,17500,17490,141
20230802,142200,1649497870,17500,17500,17500,17500,86
20230802,142100,1647992870,17510,17490,17510,17480,284
20230802,142000,1643026370,17500,17490,17500,17490,281
20230802,141900,1638110230,17490,17500,17500,17490,104
20230802,141800,1636290740,17500,17500,17500,17500,572
20230802,141700,1626280740,17500,17500,17500,17500,405
20230802,141600,1619193240,17500,17500,17500,17500,120
20230802,141500,1617093240,17500,17510,17520,17500,116
20230802,141400,1615062780,17510,17520,17520,17490,262
20230802,141300,1610475590,17530,17530,17530,17530,50
20230802,141200,1609599090,17530,17530,17540,17530,218
20230802,141100,1605777540,17520,17520,17520,17520,43
20230802,141000,1605024180,17490,17480,17490,17480,1226
20230802,140900,1583583670,17490,17560,17560,17490,5607
20230802,140800,1485330960,17570,17590,17590,17570,416
20230802,140700,1478021780,17580,17580,17580,17580,123
20230802,140600,1475859440,17580,17580,17580,17580,87
20230802,140500,1474329980,17580,17580,17580,17580,78
20230802,140400,1472958740,17580,17580,17580,17580,298
20230802,140300,1467719900,17580,17580,17580,17580,94
20230802,140200,1466067380,17580,17580,17580,17580,8
20230802,140100,1465926740,17580,17580,17580,17580,154
20230802,140000,1463219420,17600,17600,17600,17600,2
20230802,135900,1463184220,17600,17590,17600,17590,297
20230802,135800,1457957140,17590,17590,17590,17590,49
20230802,135700,1457095230,17590,17580,17590,17580,261
20230802,135600,1452505670,17590,17580,17590,17580,298
20230802,135500,1447264050,17580,17580,17590,17580,121
20230802,135400,1445136820,17590,17620,17620,17590,62
20230802,135300,1444046150,17620,17590,17620,17590,429
20230802,135200,1436493890,17590,17570,17590,17570,422
20230802,135100,1429076650,17560,17560,17560,17560,0
20230802,135000,1429076650,17560,17570,17570,17560,197
20230802,134900,1425616720,17570,17570,17570,17570,454
20230802,134800,1417639940,17570,17570,17570,17570,0
20230802,134700,1417639940,17570,17560,17570,17560,42
20230802,134600,1416902170,17560,17560,17560,17560,130
20230802,134500,1414619370,17560,17580,17580,17560,1291
20230802,134400,1391936530,17580,17580,17580,17580,276
20230802,134300,1387084450,17580,17580,17580,17580,0
20230802,134200,1387084450,17580,17590,17590,17580,67
20230802,134100,1385906090,17580,17590,17590,17580,182
20230802,134000,1382706430,17590,17580,17590,17580,38
20230802,133900,1382038380,17580,17580,17580,17580,23
20230802,133800,1381634040,17580,17590,17590,17570,586
20230802,133700,1371331670,17600,17600,17600,17600,0
20230802,133600,1371331670,17600,17600,17600,17590,518
20230802,133500,1362214940,17670,17590,17670,17590,215
20230802,133400,1358427030,17600,17600,17600,17600,0
20230802,133300,1358427030,17600,17600,17600,17600,0
20230802,133200,1358427030,17600,17590,17600,17590,163
20230802,133100,1355558310,17590,17600,17600,17590,200
20230802,133000,1352040210,17640,17590,17740,17590,749
20230802,132900,1338812100,17590,17580,17590,17580,27
20230802,132800,1338337180,17580,17590,17590,17570,609
20230802,132700,1327630610,17590,17600,17600,17590,138
20230802,132600,1325202940,17600,17600,17600,17600,237
20230802,132500,1321031740,17600,17610,17610,17600,47
20230802,132400,1320204080,17620,17610,17620,17600,48
20230802,132300,1319358810,17610,17600,17610,17600,40
20230802,132200,1318654690,17600,17600,17600,17570,1305
20230802,132100,1295705280,17600,17590,17600,17590,359
20230802,132000,1289389030,17600,17600,17600,17600,630
20230802,131900,1278301030,17600,17600,17600,17590,1501
20230802,131800,1251895640,17610,17610,17610,17610,2
20230802,131700,1251860420,17610,17610,17610,17610,3
20230802,131600,1251807590,17610,17610,17610,17610,154
20230802,131500,1249095650,17610,17640,17650,17600,1950
20230802,131400,1214766250,17640,17640,17640,17640,3
20230802,131300,1214713330,17640,17640,17640,17640,0
20230802,131200,1214713330,17640,17640,17640,17640,4
20230802,131100,1214642770,17630,17630,17630,17630,36
20230802,131000,1214008090,17630,17630,17630,17630,47
20230802,130900,1213179480,17630,17620,17630,17620,409
20230802,130800,1205971410,17620,17620,17620,17610,220
20230802,130700,1202095870,17620,17620,17620,17620,52
20230802,130600,1201179630,17620,17620,17620,17620,0
20230802,130500,1201179630,17620,17620,17620,17620,0
20230802,130400,1201179630,17620,17620,17620,17620,86
20230802,130300,1199664310,17630,17630,17630,17630,13
20230802,130200,1199435120,17630,17630,17630,17620,248
20230802,130100,1195062990,17640,17620,17640,17620,240
20230802,130000,1190831930,17630,17630,17630,17630,409
20230802,125900,1183621260,17630,17630,17630,17630,11
20230802,125800,1183427330,17630,17630,17630,17630,100
20230802,125700,1181664330,17630,17630,17630,17630,10
20230802,125600,1181488030,17620,17620,17620,17620,109
20230802,125500,1179567450,17620,17620,17620,17620,79
20230802,125400,1178175470,17630,17630,17630,17630,23
20230802,125300,1177769980,17620,17620,17620,17620,31
20230802,125200,1177223760,17620,17620,17630,17620,101
20230802,125100,1175443860,17620,17620,17620,17620,103
20230802,125000,1173629000,17630,17620,17630,17620,92
20230802,124900,1172007900,17620,17620,17630,17620,108
20230802,124800,1170104890,17620,17620,17620,17620,184
20230802,124700,1166862810,17620,17620,17620,17620,0
20230802,124600,1166862810,17620,17620,17620,17620,86
20230802,124500,1165347490,17620,17620,17630,17620,122
20230802,124400,1163197840,17620,17630,17630,17620,241
20230802,124300,1158950850,17640,17640,17640,17640,10
20230802,124200,1158774450,17640,17630,17640,17630,170
20230802,124100,1155776120,17630,17640,17640,17630,60
20230802,124000,1154718270,17640,17630,17640,17630,91
20230802,123900,1153113890,17630,17660,17660,17630,61
20230802,123800,1152037280,17660,17660,17660,17660,5
20230802,123700,1151948980,17660,17660,17660,17660,30
20230802,123600,1151419180,17660,17660,17660,17660,0
20230802,123500,1151419180,17660,17640,17660,17640,236
20230802,123400,1147252500,17640,17650,17650,17640,46
20230802,123300,1146441030,17650,17650,17650,17650,63
20230802,123200,1145329080,17630,17630,17630,17630,0
20230802,123100,1145329080,17630,17640,17650,17630,420
20230802,123000,1137920770,17640,17660,17660,17640,227
20230802,122900,1133912250,17660,17660,17660,17660,5
20230802,122800,1133823950,17660,17660,17660,17660,29
20230802,122700,1133311810,17660,17660,17660,17660,0
20230802,122600,1133311810,17660,17630,17660,17630,273
20230802,122500,1128491320,17630,17630,17630,17630,0
20230802,122400,1128491320,17630,17620,17630,17600,553
20230802,122300,1118748380,17630,17660,17660,17630,31
20230802,122200,1118201670,17660,17660,17660,17660,1
20230802,122100,1118184010,17660,17660,17660,17660,708
20230802,122000,1105680730,17660,17660,17660,17660,1
20230802,121900,1105663070,17670,17670,17670,17670,0
20230802,121800,1105663070,17670,17630,17670,17600,891
20230802,121700,1089971840,17640,17640,17640,17640,228
20230802,121600,1085949920,17640,17640,17640,17640,155
20230802,121500,1083215720,17640,17640,17640,17640,4
20230802,121400,1083145160,17590,17650,17650,17590,2797
20230802,121300,1033896260,17640,17640,17680,17640,654
20230802,121200,1022346400,17630,17680,17680,17620,3146
20230802,121100,966854650,17680,17680,17680,17680,10
20230802,121000,966677850,17680,17680,17680,17680,43
20230802,120900,965917610,17680,17690,17690,17680,213
20230802,120800,962151760,17680,17680,17680,17680,0
20230802,120700,962151760,17680,17680,17680,17680,248
20230802,120600,957767120,17680,17680,17680,17680,127
20230802,120500,955521760,17680,17680,17680,17680,0
20230802,120400,955521760,17680,17680,17680,17680,154
20230802,120300,952799040,17690,17680,17690,17680,248
20230802,120200,948414330,17690,17690,17690,17690,66
20230802,120100,947246790,17690,17690,17690,17690,34
20230802,120000,946645330,17690,17690,17690,17690,1
20230802,115900,946627640,17690,17690,17690,17690,34
20230802,115800,946026180,17690,17690,17690,17690,243
20230802,115700,941727510,17690,17690,17690,17680,253
20230802,115600,937253890,17670,17670,17670,17670,0
20230802,115500,937253890,17670,17690,17690,17670,56
20230802,115400,936264130,17690,17690,17690,17690,0
20230802,115300,936264130,17690,17690,17690,17690,3
20230802,115200,936211060,17690,17690,17690,17690,8
20230802,115100,936069540,17690,17680,17690,17680,437
20230802,115000,928341280,17690,17720,17720,17630,4513
20230802,114900,848593870,17730,17730,17730,17730,1
20230802,114800,848576140,17730,17730,17730,17730,300
20230802,114700,843257140,17730,17720,17730,17720,1106
20230802,114600,823653820,17730,17740,17740,17720,275
20230802,114500,818777760,17750,17750,17750,17750,1
20230802,114400,818760010,17750,17750,17750,17750,4
20230802,114300,818689010,17740,17740,17740,17740,271
20230802,114200,813881470,17760,17760,17760,17760,6
20230802,114100,813774910,17760,17730,17760,17730,412
20230802,114000,806457820,17720,17720,17720,17720,0
20230802,113900,806457820,17720,17720,17720,17720,0
20230802,113800,806457820,17720,17720,17720,17720,0
20230802,113700,806457820,17720,17720,17720,17720,0
20230802,113600,806457820,17720,17720,17720,17720,0
20230802,113500,806457820,17720,17730,17730,17710,75
20230802,113400,805128940,17760,17760,17760,17760,5
20230802,113300,805040140,17760,17720,17760,17720,111
20230802,113200,803073140,17720,17710,17720,17710,7
20230802,113100,802949120,17710,17700,17710,17700,19
20230802,113000,802612690,17700,17700,17700,17700,22
20230802,112900,802223290,17700,17700,17700,17690,968
20230802,112800,785091050,17710,17710,17720,17700,355
20230802,112700,778804170,17700,17700,17710,17700,792
20230802,112600,764779630,17700,17760,17760,17690,3299
20230802,112500,706324420,17760,17770,17770,17750,1128
20230802,112400,686291390,17770,17780,17780,17770,971
20230802,112300,669034440,17780,17790,17790,17780,1059
20230802,112200,650200170,17790,17790,17790,17790,90
20230802,112100,648599070,17790,17810,17810,17790,995
20230802,112000,630888440,17810,17820,17820,17810,1034
20230802,111900,612462800,17830,17830,17830,17830,0
20230802,111800,612462800,17830,17830,17830,17830,100
20230802,111700,610679800,17810,17820,17820,17810,133
20230802,111600,608310210,17830,17830,17830,17830,0
20230802,111500,608310210,17830,17830,17830,17830,64
20230802,111400,607169090,17800,17800,17800,17800,0
20230802,111300,607169090,17800,17800,17800,17800,926
20230802,111200,590686290,17800,17800,17800,17800,0
20230802,111100,590686290,17800,17810,17810,17800,405
20230802,111000,583474100,17800,17810,17810,17800,96
20230802,110900,581765200,17810,17810,17810,17810,99
20230802,110800,580002010,17810,17820,17820,17810,173
20230802,110700,576919260,17820,17810,17820,17810,237
20230802,110600,572696930,17810,17820,17820,17810,145
20230802,110500,570114470,17820,17820,17820,17820,40
20230802,110400,569401670,17820,17820,17820,17820,11
20230802,110300,569205650,17810,17820,17820,17810,86
20230802,110200,567673460,17820,17820,17820,17820,0
20230802,110100,567673460,17820,17820,17820,17820,0
20230802,110000,567673460,17820,17820,17820,17820,302
20230802,105900,562291820,17820,17820,17820,17820,0
20230802,105800,562291820,17820,17820,17820,17820,493
20230802,105700,553506560,17820,17810,17820,17810,521
20230802,105600,544222580,17820,17820,17820,17820,16
20230802,105500,543937460,17820,17810,17820,17810,935
20230802,105400,527278000,17820,17850,17860,17820,776
20230802,105300,513434740,17850,17850,17850,17850,1
20230802,105200,513416890,17850,17840,17850,17840,457
20230802,105100,505259580,17840,17840,17840,17840,26
20230802,105000,504795740,17840,17840,17840,17840,15
20230802,104900,504528140,17840,17870,17870,17840,286
20230802,104800,499422580,17880,17880,17880,17880,68
20230802,104700,498206740,17900,17880,17900,17870,149
20230802,104600,495540690,17880,17900,17900,17880,560
20230802,104500,485524600,17900,17900,17900,17900,150
20230802,104400,482839600,17900,17900,17900,17900,355
20230802,104300,476485100,17900,17900,17900,17900,1
20230802,104200,476467200,17900,17900,17900,17900,0
20230802,104100,476467200,17900,17900,17900,17900,1
20230802,104000,476449300,17900,17900,17900,17900,1
20230802,103900,476431400,17890,17890,17890,17890,20
20230802,103800,476073600,17890,17890,17890,17890,5
20230802,103700,475984150,17900,17900,17900,17900,1
20230802,103600,475966250,17900,17900,17900,17900,2
20230802,103500,475930450,17900,17900,17900,17900,0
20230802,103400,475930450,17900,17900,17900,17900,0
20230802,103300,475930450,17900,17900,17900,17900,0
20230802,103200,475930450,17900,17910,17910,17900,98
20230802,103100,474175530,17910,17910,17910,17910,8
20230802,103000,474032250,17910,17900,17910,17900,200
20230802,102900,470452040,17900,17910,17910,17900,42
20230802,102800,469700230,17910,17910,17910,17910,27
20230802,102700,469216660,17900,17910,17910,17900,28
20230802,102600,468715400,17910,17910,17910,17910,6
20230802,102500,468607940,17910,17910,17910,17910,8
20230802,102400,468464660,17910,17910,17910,17910,202
20230802,102300,464846840,17910,17970,17970,17890,97
20230802,102200,463108010,17990,17980,17990,17980,11
20230802,102100,462910220,17970,17980,17980,17970,298
20230802,102000,457552710,17990,17990,17990,17990,0
20230802,101900,457552710,17990,17990,17990,17990,0
20230802,101800,457552710,17990,17990,17990,17990,0
20230802,101700,457552710,17990,17990,17990,17990,9
20230802,101600,457390800,18000,18000,18000,18000,2
20230802,101500,457354800,17990,17980,17990,17980,284
20230802,101400,452246640,17970,17970,17970,17970,3
20230802,101300,452192730,17960,17950,17970,17950,315
20230802,101200,446535230,17940,17930,17940,17930,303
20230802,101100,441101440,17930,17900,17930,17900,231
20230802,101000,436965040,17900,17900,17900,17900,0
20230802,100900,436965040,17900,17900,17900,17900,7
20230802,100800,436839740,17920,17920,17920,17920,10
20230802,100700,436660540,17920,17920,17920,17920,19
20230802,100600,436320060,17920,17900,17920,17900,245
20230802,100500,431932540,17940,17940,17940,17940,5
20230802,100400,431842840,17940,17940,17940,17940,0
20230802,100300,431842840,17940,17940,17940,17940,0
20230802,100200,431842840,17940,17940,17940,17940,52
20230802,100100,430909960,17870,17870,17870,17870,148
20230802,100000,428265200,17940,17870,17940,17870,638
20230802,095900,416837110,17840,17840,17840,17840,54
20230802,095800,415873750,17880,17850,17880,17840,2178
20230802,095700,376994610,17850,17850,17850,17850,147
20230802,095600,374370660,17860,17850,17860,17850,154
20230802,095500,371621250,17850,17850,17850,17850,1
20230802,095400,371603400,17840,17840,17840,17840,0
20230802,095300,371603400,17840,17830,17840,17830,121
20230802,095200,369444970,17830,17810,17830,17810,556
20230802,095100,359537510,17810,17800,17810,17800,174
20230802,095000,356438970,17800,17790,17800,17790,67
20230802,094900,355246940,17780,17780,17780,17780,326
20230802,094800,349450660,17780,17790,17790,17780,33
20230802,094700,348863890,17800,17810,17810,17760,1685
20230802,094600,318905400,17810,17810,17810,17810,35
20230802,094500,318282050,17810,17830,17830,17800,851
20230802,094400,303126160,17830,17820,17830,17820,326
20230802,094300,297314020,17820,17840,17840,17810,1805
20230802,094200,265135320,17840,17870,17870,17840,2524
20230802,094100,220069080,17870,17860,17870,17860,507
20230802,094000,211011550,17850,17860,17860,17850,63
20230802,093900,209886990,17850,17870,17870,17850,598
20230802,093800,199210680,17880,17940,17940,17880,141
20230802,093700,196686740,17950,17950,17950,17950,3
20230802,093600,196632890,17950,17950,17950,17950,15
20230802,093500,196363640,17950,17950,17950,17950,13
20230802,093400,196130290,17950,17950,17950,17950,3
20230802,093300,196076440,17950,17970,17980,17950,29
20230802,093200,195555750,17970,17920,17970,17920,102
20230802,093100,193727810,17990,17990,17990,17990,1
20230802,093000,193709820,17990,17990,17990,17990,1
20230802,092900,193691830,17890,17960,17970,17890,102
20230802,092800,191865040,17950,17960,17960,17950,30
20230802,092700,191326360,17980,17870,17980,17870,809
20230802,092600,176869110,17870,17870,17870,17870,3
20230802,092500,176815500,17870,17890,17890,17870,172
20230802,092400,173740150,17890,17930,17930,17890,137
20230802,092300,171288440,17940,17940,17940,17940,215
20230802,092200,167431340,17940,17940,17940,17940,77
20230802,092100,166049960,17940,17960,17960,17940,284
20230802,092000,160951370,17970,17970,17970,17970,4
20230802,091900,160879490,17970,17950,17970,17950,101
20230802,091800,159066460,17940,17960,17960,17940,86
20230802,091700,157523170,17970,17920,17970,17900,778
20230802,091600,143574770,17900,17880,17930,17870,899
20230802,091500,127487190,17880,17870,17880,17850,1973
20230802,091400,92247870,17870,17880,17880,17870,473
20230802,091300,83794650,17880,17950,17950,17880,322
20230802,091200,78034010,18000,17910,18000,17910,344
20230802,091100,71863250,17920,18010,18010,17920,85
20230802,091000,70337300,18010,17910,18010,17910,60
20230802,090900,69261770,17920,17910,17920,17910,2
20230802,090800,69225940,17860,17930,17930,17860,802
20230802,090700,54867850,17940,17950,17950,17940,35
20230802,090600,54239940,17950,17980,17980,17950,123
20230802,090500,52030680,17980,17950,17980,17950,13
20230802,090400,51797240,17950,18000,18000,17950,828
20230802,090300,36922620,17980,17980,17980,17960,79
20230802,090200,35502600,17990,18040,18040,17990,274
20230802,090100,30562110,18050,18110,18110,18050,196
20230802,090000,27022110,18110,18100,18110,18080,1493